SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
18 Oct 2024 10:21 AM IST
| SBICARD 855 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 735.05 | 1.05 | 0.00 | 0 | 0 | 0 | ||||
| 17 Oct | 740.00 | 1.05 | 0.00 | 0 | -1,600 | 0 | ||||
| 16 Oct | 740.80 | 1.05 | 0.30 | 1,600 | 0 | 88,000 | ||||
| 15 Oct | 739.05 | 0.75 | 0.00 | 0 | 0 | 0 | ||||
| 14 Oct | 737.55 | 0.75 | 0.00 | 0 | -800 | 0 | ||||
| 11 Oct | 733.75 | 0.75 | -0.40 | 1,600 | 0 | 88,800 | ||||
| 10 Oct | 737.30 | 1.15 | 0.00 | 0 | 0 | 0 | ||||
| 9 Oct | 739.20 | 1.15 | 0.15 | 2,400 | -800 | 88,000 | ||||
| 8 Oct | 732.25 | 1 | -0.50 | 65,600 | 20,800 | 86,400 | ||||
| 7 Oct | 730.95 | 1.5 | -0.15 | 3,200 | -800 | 66,400 | ||||
| 4 Oct | 743.15 | 1.65 | -0.25 | 64,000 | 14,400 | 68,000 | ||||
| 3 Oct | 749.75 | 1.9 | -1.25 | 85,600 | 36,000 | 51,200 | ||||
| 1 Oct | 770.20 | 3.15 | -1.15 | 20,800 | 7,200 | 15,200 | ||||
| 30 Sept | 773.70 | 4.3 | -1.20 | 8,800 | 4,000 | 7,200 | ||||
| 27 Sept | 786.30 | 5.5 | 2.70 | 6,400 | 2,400 | 2,400 | ||||
| 26 Sept | 781.25 | 2.8 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 771.85 | 2.8 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 779.95 | 2.8 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 795.05 | 2.8 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 786.95 | 2.8 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 795.15 | 2.8 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 779.85 | 2.8 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 792.45 | 2.8 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 800.50 | 2.8 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 13 Sept | 805.20 | 2.8 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 802.25 | 2.8 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 796.85 | 2.8 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 793.90 | 2.8 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 802.35 | 2.8 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 800.65 | 2.8 | 0 | 0 | 0 | |||||
For Sbi Cards & Pay Ser Ltd - strike price 855 expiring on 31OCT2024
Delta for 855 CE is -
Historical price for 855 CE is as follows
On 18 Oct SBICARD was trading at 735.05. The strike last trading price was 1.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Oct SBICARD was trading at 740.00. The strike last trading price was 1.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 0
On 16 Oct SBICARD was trading at 740.80. The strike last trading price was 1.05, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 88000
On 15 Oct SBICARD was trading at 739.05. The strike last trading price was 0.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Oct SBICARD was trading at 737.55. The strike last trading price was 0.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 0
On 11 Oct SBICARD was trading at 733.75. The strike last trading price was 0.75, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 88800
On 10 Oct SBICARD was trading at 737.30. The strike last trading price was 1.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Oct SBICARD was trading at 739.20. The strike last trading price was 1.15, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 88000
On 8 Oct SBICARD was trading at 732.25. The strike last trading price was 1, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 20800 which increased total open position to 86400
On 7 Oct SBICARD was trading at 730.95. The strike last trading price was 1.5, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 66400
On 4 Oct SBICARD was trading at 743.15. The strike last trading price was 1.65, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 14400 which increased total open position to 68000
On 3 Oct SBICARD was trading at 749.75. The strike last trading price was 1.9, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 36000 which increased total open position to 51200
On 1 Oct SBICARD was trading at 770.20. The strike last trading price was 3.15, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 15200
On 30 Sept SBICARD was trading at 773.70. The strike last trading price was 4.3, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 7200
On 27 Sept SBICARD was trading at 786.30. The strike last trading price was 5.5, which was 2.70 higher than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 2400
On 26 Sept SBICARD was trading at 781.25. The strike last trading price was 2.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Sept SBICARD was trading at 771.85. The strike last trading price was 2.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Sept SBICARD was trading at 779.95. The strike last trading price was 2.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Sept SBICARD was trading at 795.05. The strike last trading price was 2.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Sept SBICARD was trading at 786.95. The strike last trading price was 2.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Sept SBICARD was trading at 795.15. The strike last trading price was 2.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Sept SBICARD was trading at 779.85. The strike last trading price was 2.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Sept SBICARD was trading at 792.45. The strike last trading price was 2.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Sept SBICARD was trading at 800.50. The strike last trading price was 2.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Sept SBICARD was trading at 805.20. The strike last trading price was 2.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Sept SBICARD was trading at 802.25. The strike last trading price was 2.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Sept SBICARD was trading at 796.85. The strike last trading price was 2.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Sept SBICARD was trading at 793.90. The strike last trading price was 2.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Sept SBICARD was trading at 802.35. The strike last trading price was 2.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Sept SBICARD was trading at 800.65. The strike last trading price was 2.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| SBICARD 855 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 735.05 | 72 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 740.00 | 72 | 0.00 | 0 | 0 | 0 |
| 16 Oct | 740.80 | 72 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 739.05 | 72 | 0.00 | 0 | 0 | 0 |
| 14 Oct | 737.55 | 72 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 733.75 | 72 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 737.30 | 72 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 739.20 | 72 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 732.25 | 72 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 730.95 | 72 | 0.00 | 0 | 0 | 0 |
| 4 Oct | 743.15 | 72 | 0.00 | 0 | 0 | 0 |
| 3 Oct | 749.75 | 72 | 0.00 | 0 | 0 | 0 |
| 1 Oct | 770.20 | 72 | 0.00 | 0 | 0 | 0 |
| 30 Sept | 773.70 | 72 | 0.00 | 0 | 0 | 0 |
| 27 Sept | 786.30 | 72 | 0.00 | 0 | 1,600 | 0 |
| 26 Sept | 781.25 | 72 | -53.95 | 1,600 | 0 | 0 |
| 25 Sept | 771.85 | 125.95 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 779.95 | 125.95 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 795.05 | 125.95 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 786.95 | 125.95 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 795.15 | 125.95 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 779.85 | 125.95 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 792.45 | 125.95 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 800.50 | 125.95 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 805.20 | 125.95 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 802.25 | 125.95 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 796.85 | 125.95 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 793.90 | 125.95 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 802.35 | 125.95 | 125.95 | 0 | 0 | 0 |
| 6 Sept | 800.65 | 0 | 0 | 0 | 0 | |
For Sbi Cards & Pay Ser Ltd - strike price 855 expiring on 31OCT2024
Delta for 855 PE is -
Historical price for 855 PE is as follows
On 18 Oct SBICARD was trading at 735.05. The strike last trading price was 72, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Oct SBICARD was trading at 740.00. The strike last trading price was 72, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Oct SBICARD was trading at 740.80. The strike last trading price was 72, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Oct SBICARD was trading at 739.05. The strike last trading price was 72, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Oct SBICARD was trading at 737.55. The strike last trading price was 72, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Oct SBICARD was trading at 733.75. The strike last trading price was 72, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Oct SBICARD was trading at 737.30. The strike last trading price was 72, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Oct SBICARD was trading at 739.20. The strike last trading price was 72, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Oct SBICARD was trading at 732.25. The strike last trading price was 72, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Oct SBICARD was trading at 730.95. The strike last trading price was 72, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Oct SBICARD was trading at 743.15. The strike last trading price was 72, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Oct SBICARD was trading at 749.75. The strike last trading price was 72, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Oct SBICARD was trading at 770.20. The strike last trading price was 72, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Sept SBICARD was trading at 773.70. The strike last trading price was 72, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Sept SBICARD was trading at 786.30. The strike last trading price was 72, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 0
On 26 Sept SBICARD was trading at 781.25. The strike last trading price was 72, which was -53.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Sept SBICARD was trading at 771.85. The strike last trading price was 125.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Sept SBICARD was trading at 779.95. The strike last trading price was 125.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Sept SBICARD was trading at 795.05. The strike last trading price was 125.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Sept SBICARD was trading at 786.95. The strike last trading price was 125.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Sept SBICARD was trading at 795.15. The strike last trading price was 125.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Sept SBICARD was trading at 779.85. The strike last trading price was 125.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Sept SBICARD was trading at 792.45. The strike last trading price was 125.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Sept SBICARD was trading at 800.50. The strike last trading price was 125.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Sept SBICARD was trading at 805.20. The strike last trading price was 125.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Sept SBICARD was trading at 802.25. The strike last trading price was 125.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Sept SBICARD was trading at 796.85. The strike last trading price was 125.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Sept SBICARD was trading at 793.90. The strike last trading price was 125.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Sept SBICARD was trading at 802.35. The strike last trading price was 125.95, which was 125.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Sept SBICARD was trading at 800.65. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
